BSE · SYTIXSE · stock
Systematix Securities Ltd. (SYTIXSE) stock price history
Every BSE trading session of Systematix Securities Ltd. from Jan 6, 2000 to Sep 25, 2026: 6,666 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SYTIXSE adjusted close, 2000 to 2026
- ₹18.94
- All time high, 2025
- ₹18.95
- 52 week high, ₹9.94 low
- 6,666
- Daily sessions since 2000
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SYTIXSE key facts
- Systematix Securities Ltd. (SYTIXSE) closed at ₹13.00 on Sep 25, 2026 on BSE.
- SYTIXSE's all time high close is ₹18.94, set on Nov 12, 2025; its all time low close is ₹1.20 on Sep 26, 2001.
- SYTIXSE's 52 week range is ₹9.94 to ₹18.95.
- SYTIXSE returned +30.8% over the year to Sep 25, 2026 and +262.1% over five years.
- Over ten years SYTIXSE returned +262%, +13.7% a year compounded.
- SYTIXSE's deepest drawdown was -80.0% from Feb 9, 2000 to Sep 26, 2001.
- DataCedar holds 6,666 daily sessions of SYTIXSE history from Jan 6, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SYTIXSE price chart, 2000 to 2026
SYTIXSE returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | +18.0% |
| 6 months | +9.1% |
| Year to date | -13.1% |
| 1 year | +30.8% |
| 3 years | +60.3% |
| 5 years | +262.1% |
| 10 years | +262.1% |
| Since Jan 6, 2000 | +136.4% |
| Compound annual growth, 26.7 years | +3.3% |
SYTIXSE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹18.94 on Nov 12, 2025
- All time low close
- ₹1.20 on Sep 26, 2001
- 52 week high
- ₹18.95 on Nov 12, 2025
- 52 week low
- ₹9.94 on Sep 25, 2025
- Deepest drawdown
- -80.0% from Feb 9, 2000 to Sep 26, 2001, recovered Oct 8, 2021
- Best single session
- +49.9% on Sep 30, 2021
- Worst single session
- -23.8% on Mar 1, 2000
- Volatility, 1 year annualised
- 43.1%
- Sessions closing higher, 1 year
- 29%
- Growth of 1 since 2000
- 2.4×
- Best calendar year
- 2021, +145%
- Worst calendar year
- 2001, -40%
SYTIXSE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 6, 2000; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹14.38 | ₹15.50 | ₹10.00 | ₹13.00 | -11.4% | 408.1K | 185 |
| 2025 | ₹9.70 | ₹18.95 | ₹7.51 | ₹14.67 | +51.7% | 2.3M | 248 |
| 2024 | ₹8.79 | ₹12.82 | ₹5.07 | ₹9.67 | +12.2% | 1.7M | 245 |
| 2023 | ₹6.54 | ₹12.82 | ₹4.16 | ₹8.62 | +37.9% | 514.9K | 245 |
| 2022 | ₹8.80 | ₹9.59 | ₹5.67 | ₹6.25 | -28.9% | 351.7K | 248 |
| 2021 | ₹3.59 | ₹8.87 | ₹3.59 | ₹8.79 | +144.8% | 1.7M | 248 |
| 2020 | ₹3.59 | ₹3.59 | ₹3.59 | ₹3.59 | 0.0% | 0 | 250 |
| 2019 | ₹3.59 | ₹3.59 | ₹3.59 | ₹3.59 | 0.0% | 0 | 242 |
| 2018 | ₹3.59 | ₹3.59 | ₹3.59 | ₹3.59 | 0.0% | 0 | 246 |
| 2017 | ₹3.59 | ₹3.59 | ₹3.59 | ₹3.59 | 0.0% | 0 | 248 |
| 2016 | ₹3.59 | ₹3.59 | ₹3.59 | ₹3.59 | 0.0% | 0 | 246 |
| 2015 | ₹3.59 | ₹3.59 | ₹3.59 | ₹3.59 | 0.0% | 0 | 246 |
| 2014 | ₹3.59 | ₹3.59 | ₹3.59 | ₹3.59 | 0.0% | 0 | 244 |
| 2013 | ₹3.11 | ₹3.59 | ₹3.11 | ₹3.59 | +15.4% | 700 | 248 |
| 2012 | ₹3.11 | ₹3.11 | ₹3.11 | ₹3.11 | 0.0% | 0 | 245 |
| 2011 | ₹3.11 | ₹3.11 | ₹3.11 | ₹3.11 | 0.0% | 0 | 246 |
| 2010 | ₹3.11 | ₹3.11 | ₹3.11 | ₹3.11 | 0.0% | 800 | 250 |
| 2009 | ₹3.11 | ₹3.11 | ₹3.11 | ₹3.11 | 0.0% | 0 | 243 |
| 2008 | ₹3.11 | ₹3.11 | ₹3.11 | ₹3.11 | 0.0% | 0 | 246 |
| 2007 | ₹2.47 | ₹3.11 | ₹2.35 | ₹3.11 | +25.9% | 5.6K | 248 |
| 2006 | ₹2.47 | ₹2.47 | ₹2.47 | ₹2.47 | 0.0% | 0 | 247 |
| 2005 | ₹1.20 | ₹2.47 | ₹1.20 | ₹2.47 | +105.8% | 400 | 250 |
| 2004 | ₹1.20 | ₹1.20 | ₹1.20 | ₹1.20 | 0.0% | 0 | 262 |
| 2003 | ₹1.20 | ₹1.20 | ₹1.20 | ₹1.20 | 0.0% | 0 | 261 |
| 2002 | ₹1.20 | ₹1.20 | ₹1.20 | ₹1.20 | 0.0% | 0 | 261 |
| 2001 | ₹2.00 | ₹2.00 | ₹1.20 | ₹1.20 | -40.0% | 200 | 261 |
| 2000 | ₹5.50 | ₹6.00 | ₹2.00 | ₹2.00 | n/a | 13.4K | 257 |
SYTIXSE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹13.00 | 0.0% |
| August 2026 | ₹13.00 | -4.8% |
| July 2026 | ₹13.65 | +23.5% |
| June 2026 | ₹11.05 | -6.0% |
| May 2026 | ₹11.75 | -16.5% |
| April 2026 | ₹14.07 | +24.2% |
| March 2026 | ₹11.33 | -13.9% |
| February 2026 | ₹13.16 | +7.0% |
| January 2026 | ₹12.30 | -16.2% |
| December 2025 | ₹14.67 | -8.2% |
| November 2025 | ₹15.98 | -4.1% |
| October 2025 | ₹16.66 | +64.5% |
About the SYTIXSE data
Daily bars. 6,666 sessions from Jan 6, 2000 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 6, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SYTIXSE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
SYTIXSE share price history
